Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(USTRS: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2013 100.16 100.19 100.15 100.18 0 +0.00(+0.00%)
Nov 27, 2013 100.18 100.18 100.18 100.18 0 +0.02(+0.02%)
Nov 26, 2013 100.15 100.17 100.13 100.16 0 +0.01(+0.01%)
Nov 25, 2013 100.14 100.16 100.12 100.16 0 +0.00(+0.00%)
Nov 22, 2013 100.16 100.16 100.14 100.16 0 -0.03(-0.03%)
Nov 21, 2013 100.16 100.19 100.14 100.18 0 +0.00(+0.00%)
Nov 20, 2013 100.13 100.19 100.12 100.18 0 +0.05(+0.05%)
Nov 19, 2013 100.15 100.16 100.12 100.13 0 -0.02(-0.02%)
Nov 18, 2013 100.12 100.15 100.11 100.15 0 +0.02(+0.02%)
Nov 15, 2013 100.12 100.13 100.10 100.13 0 +0.20(+0.20%)
Nov 14, 2013 99.89 99.91 99.88 99.93 0 +0.08(+0.08%)
Nov 12, 2013 99.85 99.87 99.82 99.85 0 -0.03(-0.03%)
Nov 08, 2013 99.88 99.88 99.88 99.88 0 -0.05(-0.05%)
Nov 07, 2013 99.89 99.95 99.88 99.93 0 +0.02(+0.02%)
Nov 06, 2013 99.88 99.91 99.88 99.92 0 +0.02(+0.02%)
Nov 05, 2013 99.88 99.88 99.85 99.90 0 +0.01(+0.01%)
Nov 04, 2013 99.87 99.88 99.86 99.89 0 +0.02(+0.02%)
Nov 01, 2013 99.87 99.88 99.85 99.87 0 -0.02(-0.02%)
Oct 31, 2013 99.85 99.88 99.84 99.89 0 +0.01(+0.01%)
Oct 29, 2013 99.89 99.89 99.88 99.89 0 +0.01(+0.01%)
Oct 28, 2013 99.87 99.88 99.85 99.88 0 -0.00(-0.00%)
Oct 25, 2013 99.86 99.88 99.86 99.88 0 +0.01(+0.01%)
Oct 24, 2013 99.85 99.87 99.84 99.87 0 +0.00(+0.00%)
Oct 23, 2013 99.88 99.89 99.86 99.87 0 -0.01(-0.01%)
Oct 22, 2013 99.84 99.89 99.82 99.88 0 +0.02(+0.02%)
Oct 21, 2013 99.83 99.86 99.82 99.86 0 +0.01(+0.01%)
Oct 18, 2013 99.84 99.88 99.83 99.86 0 +0.00(+0.00%)
Oct 17, 2013 99.80 99.85 99.80 99.86 0 +0.04(+0.04%)
Oct 16, 2013 99.73 99.80 99.72 99.81 0 +0.05(+0.05%)
Oct 15, 2013 99.74 99.77 99.73 99.76 0 -0.04(-0.04%)
Oct 11, 2013 99.80 99.80 99.80 99.80 0 -0.01(-0.01%)
Oct 10, 2013 99.76 99.79 99.74 99.81 0 +0.02(+0.02%)
Oct 09, 2013 99.76 99.77 99.73 99.79 0 +0.05(+0.05%)
Oct 08, 2013 99.80 99.81 99.70 99.74 0 -0.08(-0.08%)
Oct 07, 2013 99.83 99.84 99.79 99.82 0 -0.03(-0.03%)
Oct 04, 2013 99.85 99.87 99.81 99.85 0 -0.02(-0.02%)
Oct 03, 2013 99.84 99.87 99.82 99.87 0 +0.02(+0.02%)
Oct 02, 2013 99.81 99.87 99.80 99.86 0 +0.02(+0.02%)
Oct 01, 2013 99.84 99.84 99.80 99.83 0 -0.02(-0.02%)
Sep 27, 2013 99.80 99.85 99.79 99.85 0 +0.02(+0.02%)
Sep 26, 2013 99.82 99.86 99.80 99.82 0 -0.01(-0.01%)
Sep 25, 2013 99.80 99.84 99.76 99.83 0 +0.02(+0.02%)
Sep 24, 2013 99.80 99.82 99.78 99.81 0 +0.00(+0.00%)
Sep 23, 2013 99.80 99.81 99.76 99.81 0 +0.00(+0.00%)
Sep 20, 2013 99.78 99.80 99.77 99.80 0 -0.00(-0.00%)
Sep 19, 2013 99.79 99.83 99.66 99.81 0 +0.00(+0.00%)
Sep 18, 2013 99.70 99.80 99.66 99.81 0 +0.10(+0.10%)
Sep 17, 2013 99.67 99.70 99.66 99.71 0 +0.04(+0.04%)
Sep 16, 2013 99.58 99.86 99.48 99.67 0 -0.22(-0.22%)
Sep 13, 2013 99.85 99.88 99.81 99.89 0 +0.01(+0.01%)
Sep 12, 2013 99.85 99.89 99.85 99.88 0 +0.02(+0.02%)
Sep 11, 2013 99.80 99.85 99.80 99.86 0 +0.05(+0.05%)
Sep 10, 2013 99.86 99.86 99.80 99.82 0 -0.06(-0.06%)
Sep 09, 2013 99.81 99.88 99.81 99.88 0 +0.04(+0.04%)
Sep 06, 2013 99.71 99.88 99.67 99.84 0 +0.11(+0.11%)
Sep 05, 2013 99.80 99.80 99.70 99.73 0 -0.10(-0.10%)
Sep 04, 2013 99.91 99.92 99.81 99.84 0 -0.09(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.